Diamond Biotechnology Co

6815
🏛️ taiwan →
57.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.00 34.95 33.70 34.90 0.0M
2022-12-29 34.50 35.15 33.35 34.55 0.0M
2022-12-28 35.15 35.25 34.50 35.15 0.0M
2022-12-27 35.50 35.50 33.95 35.15 0.0M
2022-12-26 34.95 34.95 33.90 34.95 0.0M
2022-12-23 35.30 35.70 33.90 34.50 0.0M
2022-12-22 36.45 36.45 34.50 35.20 0.0M
2022-12-21 36.55 36.55 36.00 36.50 0.0M
2022-12-20 36.95 36.95 35.50 36.45 0.0M
2022-12-19 37.45 37.45 36.20 36.95 0.0M
2022-12-16 37.00 37.05 36.50 37.05 0.0M
2022-12-15 37.05 37.05 36.80 37.05 0.0M
2022-12-14 37.35 37.35 36.10 37.05 0.0M
2022-12-13 36.90 36.95 36.70 36.95 0.0M
2022-12-12 36.95 36.95 35.55 36.90 0.0M
2022-12-09 37.50 37.85 36.00 36.95 0.0M
2022-12-08 37.75 37.85 36.50 37.75 0.0M
2022-12-07 36.80 37.90 36.65 37.50 0.1M
2022-12-06 37.55 37.55 36.40 36.80 0.0M
2022-12-05 38.15 38.15 36.55 37.60 0.0M
2022-12-02 37.45 38.45 37.30 38.15 0.0M
2022-12-01 37.55 37.80 36.75 37.45 0.0M
2022-11-30 37.80 37.80 36.85 37.50 0.0M
2022-11-29 37.95 37.95 36.40 37.80 0.0M
2022-11-28 37.95 37.95 37.95 37.95 0.0M
2022-11-25 38.25 38.25 37.15 37.45 0.0M
2022-11-24 38.20 38.45 38.00 38.30 0.0M
2022-11-23 38.45 38.45 38.20 38.20 0.0M
2022-11-22 38.10 38.90 37.35 38.20 0.1M
2022-11-21 39.15 39.15 37.40 38.10 0.0M
2022-11-18 39.15 39.25 38.45 38.75 0.0M
2022-11-17 36.80 39.15 36.50 39.10 0.0M
2022-11-16 36.75 36.80 35.05 36.80 0.0M
2022-11-15 36.75 36.75 36.15 36.75 0.0M
2022-11-14 36.60 38.30 36.35 36.55 0.0M
2022-11-11 36.65 36.65 34.90 36.60 0.0M
2022-11-10 36.65 36.65 36.05 36.60 0.0M
2022-11-09 36.55 36.65 35.40 36.00 0.0M
2022-11-08 37.30 37.30 35.40 36.20 0.0M
2022-11-07 36.25 36.90 36.00 36.90 0.0M
2022-11-04 36.15 36.25 35.00 36.25 0.0M
2022-11-03 36.25 36.25 36.00 36.15 0.0M
2022-11-02 36.25 36.25 36.25 36.25 0.0M
2022-11-01 34.50 35.95 34.50 35.95 0.0M
2022-10-31 35.70 35.70 35.70 35.70 0.0M
2022-10-28 35.70 35.70 34.05 35.70 0.0M
2022-10-27 34.50 35.20 34.00 35.20 0.0M
2022-10-26 35.95 35.95 34.20 34.35 0.0M
2022-10-25 36.75 36.75 34.95 35.25 0.0M
2022-10-24 36.75 36.75 35.05 36.75 0.0M
2022-10-21 34.80 36.15 34.80 36.10 0.0M
2022-10-20 37.05 37.05 34.00 35.55 0.1M
2022-10-19 36.85 37.95 36.80 37.05 0.0M
2022-10-18 37.60 37.65 36.25 37.65 0.0M
2022-10-17 37.80 37.80 37.50 37.60 0.0M
2022-10-14 37.45 38.10 37.45 37.80 0.0M
2022-10-13 37.00 37.05 36.50 37.05 0.0M
2022-10-12 37.30 37.30 35.80 37.00 0.0M
2022-10-11 38.00 38.00 35.85 37.15 0.0M
2022-10-07 37.80 38.00 37.50 38.00 0.0M
2022-10-06 37.95 37.95 37.00 37.80 0.0M
2022-10-05 37.65 38.20 36.55 37.95 0.0M
2022-10-04 38.65 38.95 36.90 37.05 0.0M
2022-10-03 38.95 38.95 37.15 38.65 0.0M
2022-09-30 37.15 39.05 37.10 38.95 0.0M
2022-09-29 37.60 39.25 37.10 38.95 0.0M
2022-09-28 39.05 39.30 37.95 38.50 0.0M
2022-09-27 40.20 40.30 38.85 39.05 0.0M
2022-09-26 40.45 40.45 38.95 39.90 0.0M
2022-09-23 39.90 40.15 38.90 40.15 0.0M
2022-09-22 40.00 40.65 39.35 39.90 0.0M
2022-09-21 40.85 40.85 40.85 40.85 0.0M
2022-09-20 40.85 40.85 39.40 40.35 0.0M
2022-09-19 40.25 40.50 39.35 40.45 0.0M
2022-09-16 40.85 40.85 39.20 40.25 0.0M
2022-09-15 40.15 40.45 39.85 40.40 0.0M
2022-09-14 40.45 40.45 39.45 40.35 0.0M
2022-09-13 40.60 40.60 39.00 40.55 0.0M
2022-09-12 40.45 40.55 38.75 40.55 0.0M
2022-09-08 40.20 40.45 40.10 40.10 0.0M
2022-09-07 40.45 40.45 39.50 40.20 0.0M
2022-09-06 41.00 41.10 38.95 40.45 0.0M
2022-09-05 40.45 41.55 40.45 41.05 0.0M
2022-09-02 40.00 41.30 40.00 40.45 0.0M
2022-09-01 40.40 42.00 39.30 40.75 0.0M
2022-08-31 40.15 41.75 40.15 41.60 0.0M
2022-08-30 39.95 40.60 39.70 40.15 0.0M
2022-08-29 39.00 40.10 39.00 39.95 0.0M
2022-08-26 40.45 40.55 39.70 40.10 0.0M
2022-08-25 39.90 40.15 39.45 40.10 0.2M
2022-08-24 38.40 40.35 38.40 39.95 0.2M
2022-08-23 37.55 37.98 36.12 37.98 0.1M
2022-08-22 37.59 37.81 37.55 37.55 0.0M
2022-08-19 37.94 37.98 36.25 37.55 0.0M
2022-08-18 38.41 38.41 36.55 37.94 0.0M
2022-08-17 36.12 38.54 35.26 38.37 0.4M
2022-08-16 36.30 36.30 34.44 35.48 0.0M
2022-08-15 35.48 36.73 35.00 36.21 0.0M
2022-08-12 35.39 35.48 34.53 35.48 0.0M
2022-08-11 35.39 35.39 35.39 35.39 0.0M
2022-08-10 35.04 35.35 34.78 35.30 0.0M
2022-08-09 35.04 35.04 33.66 34.96 0.0M
2022-08-08 36.21 36.21 33.84 34.96 0.0M
2022-08-05 36.30 36.30 35.82 36.21 0.0M
2022-08-04 36.30 36.30 35.00 35.78 0.0M
2022-08-03 36.38 36.38 35.04 35.95 0.0M
2022-08-02 36.38 36.47 34.74 36.38 0.0M
2022-08-01 36.38 36.38 34.87 36.38 0.0M
2022-07-29 37.07 37.07 34.87 36.38 0.0M
2022-07-28 37.03 38.06 35.43 36.77 0.0M
2022-07-27 36.34 38.45 35.43 37.03 0.1M
2022-07-26 36.21 36.25 34.70 35.95 0.0M
2022-07-25 35.82 35.95 35.39 35.95 0.0M
2022-07-22 35.52 35.86 34.14 35.82 0.0M
2022-07-21 33.84 35.82 33.58 35.82 0.0M
2022-07-20 33.96 33.96 32.54 33.84 0.0M
2022-07-19 33.10 34.05 32.37 32.37 0.0M
2022-07-18 33.10 33.10 33.10 33.10 0.0M
2022-07-15 33.14 33.14 32.07 33.10 0.0M
2022-07-14 32.93 33.14 32.93 33.14 0.0M
2022-07-13 33.02 33.02 32.93 32.93 0.0M
2022-07-12 33.14 33.14 31.55 33.02 0.0M
2022-07-11 33.14 33.14 33.14 33.14 0.0M
2022-07-08 33.06 33.53 32.37 33.14 0.1M
2022-07-07 32.58 33.06 32.58 32.93 0.0M
2022-07-06 33.62 33.62 31.94 32.63 0.0M
2022-07-05 33.23 33.66 32.02 33.36 0.0M
2022-07-04 33.79 34.18 32.80 33.23 0.0M
2022-07-01 35.00 35.04 33.71 33.79 0.0M
2022-06-30 35.00 35.00 35.00 35.00 0.0M
2022-06-29 34.48 35.09 34.48 35.00 0.0M
2022-06-28 34.48 34.57 33.71 34.48 0.0M
2022-06-27 34.48 34.48 33.71 34.18 0.0M
2022-06-24 34.48 34.53 34.48 34.53 0.0M
2022-06-23 34.66 34.66 32.93 34.22 0.0M
2022-06-22 34.57 34.57 34.09 34.53 0.0M
2022-06-21 34.53 35.09 34.31 34.57 0.0M
2022-06-20 34.87 35.04 33.79 34.53 0.0M
2022-06-17 34.44 35.26 33.66 35.04 0.0M
2022-06-16 34.87 35.17 34.31 34.66 0.0M
2022-06-15 35.39 35.39 34.87 35.00 0.0M
2022-06-14 35.22 35.52 34.74 35.39 0.1M
2022-06-13 35.26 35.39 34.78 35.22 0.0M
2022-06-10 35.35 35.43 34.66 35.30 0.0M
2022-06-09 35.39 35.48 34.40 35.35 0.0M
2022-06-08 35.73 35.73 34.44 35.39 0.0M
2022-06-07 35.99 35.99 34.31 35.78 0.0M
2022-06-06 35.99 35.99 34.40 35.99 0.0M
2022-06-02 36.17 36.17 34.44 36.12 0.0M
2022-06-01 35.04 36.25 34.01 36.25 0.0M
2022-05-31 35.39 35.39 34.18 35.00 0.0M
2022-05-30 35.39 36.08 34.53 34.78 0.0M
2022-05-27 35.99 36.08 34.57 35.52 0.1M
2022-05-26 34.96 37.89 34.96 35.95 0.2M
2022-05-25 34.78 34.87 34.01 34.78 0.0M
2022-05-24 34.83 34.83 33.88 34.78 0.0M
2022-05-23 34.96 35.39 34.44 34.83 0.0M
2022-05-20 34.96 34.96 34.96 34.96 0.0M
2022-05-19 34.53 34.78 33.75 34.74 0.0M
2022-05-18 34.78 34.78 33.96 34.66 0.1M
2022-05-17 36.17 36.17 34.09 34.40 0.1M
2022-05-16 35.39 36.34 33.79 36.17 0.1M
2022-05-13 35.30 35.30 33.58 34.74 0.0M
2022-05-12 37.68 37.68 34.22 35.39 0.0M
2022-05-11 37.72 37.72 36.12 37.72 0.0M
2022-05-10 37.94 37.94 36.12 37.72 0.0M
2022-05-09 38.41 38.41 37.94 37.94 0.0M
2022-05-06 36.51 38.41 36.51 38.41 0.0M
2022-05-05 38.67 38.67 38.41 38.41 0.0M
2022-05-04 37.72 37.72 37.03 37.72 0.0M
2022-05-03 39.10 39.10 37.16 37.94 0.0M
2022-04-29 39.19 39.23 37.59 38.97 0.0M
2022-04-28 37.46 39.23 37.46 39.19 0.0M
2022-04-27 39.40 39.40 37.42 37.98 0.0M
2022-04-26 39.32 39.36 38.84 39.36 0.0M
2022-04-25 38.97 39.66 38.84 38.84 0.0M
2022-04-22 39.23 39.27 38.02 38.93 0.0M
2022-04-21 38.24 39.40 38.11 39.23 0.0M
2022-04-20 38.37 39.01 37.42 38.19 0.0M
2022-04-19 38.02 38.80 38.02 38.37 0.0M
2022-04-18 37.98 38.02 37.29 38.02 0.0M
2022-04-15 38.15 38.19 37.20 37.98 0.0M
2022-04-14 37.98 38.28 37.98 38.15 0.0M
2022-04-13 37.46 37.98 37.16 37.94 0.0M
2022-04-12 39.01 39.01 37.33 37.46 0.0M
2022-04-11 38.71 38.84 37.59 37.94 0.1M
2022-04-08 35.39 37.07 35.39 37.07 0.0M
2022-04-07 36.42 37.07 36.42 36.60 0.0M
2022-04-06 36.51 37.16 36.47 36.60 0.0M
2022-04-01 36.34 37.98 36.30 37.89 0.0M
2022-03-31 37.68 37.72 36.38 36.38 0.0M
2022-03-30 37.50 37.55 36.17 36.55 0.0M
2022-03-29 38.02 38.02 36.17 36.60 0.0M
2022-03-28 36.77 36.77 36.77 36.77 0.0M
2022-03-25 37.76 37.76 36.25 37.07 0.0M
2022-03-24 36.86 38.11 36.86 37.68 0.0M
2022-03-23 37.12 37.12 36.25 36.77 0.0M
2022-03-22 37.12 37.12 36.17 37.12 0.0M
2022-03-21 37.12 37.12 36.81 36.81 0.0M
2022-03-18 37.12 37.12 36.12 37.07 0.0M
2022-03-17 35.43 37.12 35.43 35.43 0.0M
2022-03-16 36.30 37.07 36.17 37.07 0.0M
2022-03-15 36.25 37.12 36.17 37.07 0.0M
2022-03-14 36.51 36.51 35.56 35.78 0.0M
2022-03-11 36.42 36.51 35.95 36.30 0.1M
2022-03-10 37.46 37.46 37.46 37.46 0.0M
2022-03-09 37.50 37.50 35.69 36.68 0.0M
2022-03-08 37.98 38.11 36.25 36.25 0.0M
2022-03-07 37.98 37.98 37.85 37.85 0.0M
2022-03-04 37.85 38.28 36.30 37.85 0.0M
2022-03-03 37.85 37.85 37.12 37.81 0.0M
2022-03-02 37.81 37.85 36.08 37.85 0.0M
2022-03-01 37.12 37.81 36.04 36.17 0.0M
2022-02-25 35.95 37.68 34.74 36.81 0.1M
2022-02-24 39.14 40.27 35.99 37.50 0.1M
2022-02-23 40.57 40.61 39.10 40.57 0.0M
2022-02-22 39.79 41.99 39.66 40.35 0.1M
2022-02-21 39.88 39.92 38.67 39.79 0.0M
2022-02-18 39.92 39.92 38.88 39.88 0.0M
2022-02-17 39.62 39.96 38.88 39.96 0.0M
2022-02-16 38.93 40.01 38.84 39.62 0.0M
2022-02-15 37.98 39.66 37.98 39.49 0.0M
2022-02-14 38.67 39.66 37.81 38.76 0.0M
2022-02-11 38.54 38.97 37.94 38.67 0.0M
2022-02-10 40.35 40.35 37.16 38.54 0.1M
2022-02-09 39.79 39.92 39.01 39.66 0.0M
2022-02-08 40.18 40.35 38.71 39.92 0.0M
2022-02-07 38.41 40.18 38.24 40.18 0.0M
2022-01-26 38.45 38.45 37.37 38.37 0.0M
2022-01-25 38.02 38.80 37.20 38.45 0.0M
2022-01-24 37.55 37.98 37.37 37.98 0.0M
2022-01-21 37.29 37.94 36.90 37.55 0.0M
2022-01-20 38.84 38.84 38.84 38.84 0.0M
2022-01-19 38.80 38.84 37.29 38.80 0.0M
2022-01-18 39.27 39.27 37.46 37.46 0.0M
2022-01-17 39.53 39.58 37.85 38.84 0.0M
2022-01-14 39.62 39.62 38.32 39.53 0.0M
2022-01-13 39.53 39.62 39.27 39.45 0.0M
2022-01-12 39.62 39.62 37.76 39.53 0.0M
2022-01-11 39.96 39.96 37.98 39.62 0.0M
2022-01-10 40.87 40.87 38.02 39.83 0.0M
2022-01-07 43.16 43.16 38.58 40.57 0.1M
2022-01-06 40.91 43.16 40.91 42.98 0.2M
2022-01-05 40.70 41.56 40.31 40.91 0.1M
2022-01-04 39.53 40.52 38.88 40.27 0.1M
2022-01-03 39.83 39.83 38.58 39.70 0.0M